Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.807 | 2.817 | 2.806 | 2.806 | 4,722 | +0.00(+0.00%) |
Jun 27, 2014 | 2.776 | 2.806 | 2.776 | 2.806 | 46,840 | +0.02(+0.74%) |
Jun 26, 2014 | 2.789 | 2.796 | 2.775 | 2.786 | 22,760 | -0.01(-0.49%) |
Jun 25, 2014 | 2.775 | 2.799 | 2.775 | 2.799 | 18,593 | +0.01(+0.37%) |
Jun 24, 2014 | 2.789 | 2.812 | 2.789 | 2.789 | 49,860 | -0.02(-0.61%) |
Jun 23, 2014 | 2.806 | 2.817 | 2.786 | 2.806 | 36,942 | +0.01(+0.49%) |
Jun 20, 2014 | 2.766 | 2.806 | 2.766 | 2.792 | 21,186 | +0.00(+0.00%) |
Jun 19, 2014 | 2.772 | 2.796 | 2.762 | 2.792 | 78,476 | +0.01(+0.25%) |
Jun 18, 2014 | 2.796 | 2.796 | 2.769 | 2.786 | 51,083 | +0.00(+0.00%) |
Jun 17, 2014 | 2.775 | 2.789 | 2.774 | 2.786 | 9,168 | +0.01(+0.37%) |
Jun 16, 2014 | 2.772 | 2.775 | 2.772 | 2.775 | 35,475 | +0.01(+0.25%) |
Jun 13, 2014 | 2.799 | 2.799 | 2.768 | 2.768 | 10,353 | -0.01(-0.31%) |
Jun 12, 2014 | 2.775 | 2.792 | 2.758 | 2.777 | 71,916 | -0.04(-1.41%) |
Jun 11, 2014 | 2.796 | 2.817 | 2.755 | 2.817 | 125,758 | +0.01(+0.49%) |
Jun 10, 2014 | 2.796 | 2.827 | 2.789 | 2.803 | 61,425 | -0.01(-0.31%) |
Jun 06, 2014 | 2.806 | 2.830 | 2.806 | 2.811 | 72,560 | +0.01(+0.18%) |
Jun 05, 2014 | 2.813 | 2.813 | 2.796 | 2.806 | 52,396 | -0.01(-0.24%) |
Jun 04, 2014 | 2.820 | 2.830 | 2.810 | 2.813 | 34,110 | -0.02(-0.73%) |
Jun 03, 2014 | 2.851 | 2.854 | 2.813 | 2.834 | 50,354 | +0.01(+0.24%) |
Jun 02, 2014 | 2.827 | 2.847 | 2.823 | 2.827 | 18,744 | -0.03(-0.96%) |
May 30, 2014 | 2.827 | 2.854 | 2.827 | 2.854 | 12,369 | +0.01(+0.48%) |
May 29, 2014 | 2.815 | 2.848 | 2.810 | 2.841 | 15,686 | +0.02(+0.65%) |
May 28, 2014 | 2.825 | 2.854 | 2.803 | 2.822 | 22,151 | +0.00(+0.08%) |
May 27, 2014 | 2.817 | 2.872 | 2.817 | 2.820 | 1,960 | -0.04(-1.43%) |
May 23, 2014 | 2.861 | 2.861 | 2.861 | 2.861 | 290 | +0.07(+2.66%) |
May 22, 2014 | 2.789 | 2.789 | 2.787 | 2.787 | 2,178 | +0.00(+0.17%) |
May 21, 2014 | 2.772 | 2.782 | 2.772 | 2.782 | 697 | +0.03(+1.00%) |
May 20, 2014 | 2.786 | 2.786 | 2.755 | 2.755 | 6,000 | -0.00(-0.00%) |
May 16, 2014 | 2.755 | 2.755 | 2.755 | 2.755 | 261 | -0.00(-0.12%) |
May 15, 2014 | 2.772 | 2.783 | 2.755 | 2.758 | 10,740 | -0.03(-0.99%) |
May 14, 2014 | 2.803 | 2.803 | 2.786 | 2.786 | 12,209 | -0.02(-0.74%) |
May 13, 2014 | 2.806 | 2.858 | 2.806 | 2.806 | 23,812 | -0.00(-0.12%) |
May 12, 2014 | 2.799 | 2.810 | 2.796 | 2.810 | 16,293 | +0.03(+0.99%) |
May 09, 2014 | 2.802 | 2.803 | 2.782 | 2.782 | 4,977 | +0.02(+0.62%) |
May 08, 2014 | 2.789 | 2.789 | 2.765 | 2.765 | 6,642 | -0.02(-0.74%) |
May 07, 2014 | 2.772 | 2.786 | 2.772 | 2.786 | 1,353 | -0.02(-0.60%) |
May 06, 2014 | 2.802 | 2.802 | 2.802 | 2.802 | 290 | +0.03(+0.98%) |
May 05, 2014 | 2.775 | 2.775 | 2.775 | 2.775 | 1,783 | -0.01(-0.49%) |
May 02, 2014 | 2.789 | 2.789 | 2.789 | 2.789 | 3,252 | -0.01(-0.25%) |
May 01, 2014 | 2.772 | 2.803 | 2.772 | 2.796 | 4,937 | +0.03(+1.25%) |
Apr 30, 2014 | 2.766 | 2.766 | 2.761 | 2.761 | 4,016 | -0.03(-0.99%) |
Apr 29, 2014 | 2.810 | 2.810 | 2.758 | 2.789 | 10,998 | +0.01(+0.37%) |
Apr 28, 2014 | 2.799 | 2.799 | 2.768 | 2.779 | 1,998 | +0.01(+0.37%) |
Apr 25, 2014 | 2.744 | 2.775 | 2.737 | 2.768 | 9,645 | -0.01(-0.25%) |
Apr 24, 2014 | 2.803 | 2.803 | 2.772 | 2.775 | 26,748 | -0.02(-0.74%) |
Apr 23, 2014 | 2.775 | 2.806 | 2.775 | 2.796 | 6,331 | +0.01(+0.23%) |
Apr 22, 2014 | 2.772 | 2.792 | 2.772 | 2.789 | 38,356 | +0.01(+0.51%) |
Apr 21, 2014 | 2.775 | 2.775 | 2.772 | 2.775 | 2,846 | +0.01(+0.25%) |
Apr 17, 2014 | 2.768 | 2.768 | 2.768 | 2.768 | 11,907 | +0.00(+0.12%) |
Apr 16, 2014 | 2.751 | 2.765 | 2.751 | 2.765 | 11,646 | +0.02(+0.64%) |
Apr 15, 2014 | 2.755 | 2.755 | 2.737 | 2.747 | 15,558 | +0.00(+0.09%) |
Apr 14, 2014 | 2.744 | 2.755 | 2.744 | 2.745 | 33,169 | -0.01(-0.22%) |
Apr 11, 2014 | 2.755 | 2.755 | 2.744 | 2.751 | 24,123 | -0.00(-0.13%) |
Apr 10, 2014 | 2.790 | 2.790 | 2.755 | 2.755 | 21,323 | -0.06(-2.06%) |
Apr 09, 2014 | 2.765 | 2.817 | 2.765 | 2.813 | 13,775 | +0.04(+1.35%) |
Apr 08, 2014 | 2.789 | 2.789 | 2.775 | 2.775 | 4,757 | -0.01(-0.50%) |
Apr 07, 2014 | 2.830 | 2.830 | 2.775 | 2.789 | 49,762 | -0.05(-1.70%) |
Apr 04, 2014 | 2.837 | 2.882 | 2.837 | 2.837 | 22,002 | +0.00(+0.02%) |
Apr 03, 2014 | 2.823 | 2.836 | 2.823 | 2.836 | 14,829 | +0.01(+0.34%) |
Apr 02, 2014 | 2.823 | 2.841 | 2.823 | 2.827 | 13,043 | +0.01(+0.44%) |